2818 (株)ピエトロ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2002-12-27 | 598 | 598 | 593 | 595 | 700 | 595 |
| 2002-12-26 | 597 | 597 | 597 | 597 | 400 | 597 |
| 2002-12-25 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2002-12-24 | 590 | 598 | 590 | 598 | 800 | 598 |
| 2002-12-20 | 585 | 590 | 580 | 585 | 6,300 | 585 |
| 2002-12-19 | 555 | 555 | 550 | 555 | 400 | 555 |
| 2002-12-18 | 555 | 560 | 550 | 550 | 2,100 | 550 |
| 2002-12-17 | 531 | 540 | 531 | 540 | 1,700 | 540 |
| 2002-12-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-12-13 | 570 | 580 | 521 | 570 | 15,000 | 570 |
| 2002-12-12 | 570 | 570 | 560 | 570 | 2,200 | 570 |
| 2002-12-11 | 571 | 571 | 570 | 570 | 1,200 | 570 |
| 2002-12-10 | 550 | 550 | 531 | 531 | 3,100 | 531 |
| 2002-12-09 | 550 | 550 | 550 | 550 | 3,400 | 550 |
| 2002-12-06 | 531 | 535 | 525 | 530 | 38,400 | 530 |
| 2002-12-05 | 530 | 531 | 530 | 530 | 20,300 | 530 |
| 2002-12-04 | 560 | 570 | 530 | 530 | 12,000 | 530 |
| 2002-12-03 | 565 | 630 | 563 | 563 | 25,200 | 563 |
| 2002-12-02 | 564 | 570 | 555 | 565 | 26,500 | 565 |
| 2002-11-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2002-11-28 | 515 | 520 | 515 | 520 | 5,700 | 520 |
| 2002-11-27 | 500 | 528 | 500 | 528 | 4,000 | 528 |
| 2002-11-26 | 495 | 495 | 490 | 490 | 800 | 490 |
| 2002-11-25 | 485 | 495 | 485 | 490 | 1,700 | 490 |
| 2002-11-22 | 500 | 500 | 490 | 490 | 1,800 | 490 |
| 2002-11-21 | 441 | 470 | 441 | 470 | 5,200 | 470 |
| 2002-11-20 | 425 | 435 | 425 | 435 | 2,800 | 435 |
| 2002-11-19 | 450 | 451 | 430 | 430 | 3,900 | 430 |
| 2002-11-18 | 449 | 461 | 449 | 450 | 8,800 | 450 |
| 2002-11-15 | 551 | 551 | 549 | 549 | 8,400 | 549 |
| 2002-11-14 | 580 | 580 | 560 | 560 | 200 | 560 |
| 2002-11-13 | 579 | 579 | 550 | 550 | 4,400 | 550 |
| 2002-11-12 | 585 | 585 | 570 | 570 | 3,800 | 570 |
| 2002-11-11 | 590 | 590 | 585 | 585 | 1,000 | 585 |
| 2002-11-08 | 591 | 594 | 591 | 592 | 1,300 | 592 |
| 2002-11-07 | 603 | 610 | 600 | 610 | 800 | 610 |
| 2002-11-06 | 620 | 620 | 580 | 580 | 2,200 | 580 |
| 2002-11-05 | 600 | 600 | 590 | 600 | 1,500 | 600 |
| 2002-11-01 | 580 | 590 | 580 | 590 | 3,800 | 590 |
| 2002-10-31 | 610 | 610 | 580 | 580 | 2,200 | 580 |
| 2002-10-30 | 610 | 610 | 600 | 600 | 7,800 | 600 |
| 2002-10-29 | 620 | 630 | 610 | 620 | 3,800 | 620 |
| 2002-10-28 | 630 | 630 | 615 | 615 | 3,800 | 615 |
| 2002-10-25 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2002-10-24 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2002-10-23 | 630 | 630 | 625 | 630 | 2,400 | 630 |
| 2002-10-22 | 631 | 632 | 625 | 630 | 10,900 | 630 |
| 2002-10-21 | 636 | 636 | 631 | 636 | 4,800 | 636 |
| 2002-10-18 | 636 | 636 | 625 | 630 | 2,200 | 630 |
| 2002-10-17 | 636 | 636 | 636 | 636 | 1,100 | 636 |
| 2002-10-16 | 627 | 636 | 615 | 636 | 2,900 | 636 |
| 2002-10-15 | 611 | 630 | 607 | 607 | 7,200 | 607 |
| 2002-10-11 | 639 | 639 | 610 | 636 | 3,500 | 636 |
| 2002-10-10 | 650 | 650 | 600 | 640 | 10,500 | 640 |
| 2002-10-09 | 698 | 698 | 653 | 653 | 1,200 | 653 |
| 2002-10-08 | 683 | 699 | 660 | 699 | 1,200 | 699 |
| 2002-10-07 | 692 | 692 | 666 | 666 | 3,600 | 666 |
| 2002-10-04 | 701 | 701 | 690 | 700 | 11,200 | 700 |
| 2002-10-03 | 760 | 760 | 711 | 711 | 1,300 | 711 |
| 2002-10-02 | 780 | 780 | 760 | 760 | 1,900 | 760 |
| 2002-10-01 | 780 | 780 | 780 | 780 | 600 | 780 |
| 2002-09-30 | 800 | 800 | 780 | 780 | 3,100 | 780 |
| 2002-09-27 | 780 | 800 | 780 | 800 | 2,400 | 800 |
| 2002-09-26 | 791 | 791 | 780 | 780 | 2,700 | 780 |
| 2002-09-25 | 791 | 800 | 791 | 800 | 2,200 | 800 |
| 2002-09-24 | 843 | 850 | 820 | 830 | 1,900 | 830 |
| 2002-09-20 | 850 | 850 | 835 | 835 | 2,100 | 835 |
| 2002-09-19 | 850 | 850 | 840 | 850 | 4,400 | 850 |
| 2002-09-18 | 851 | 855 | 850 | 850 | 2,100 | 850 |
| 2002-09-17 | 865 | 865 | 850 | 850 | 800 | 850 |
| 2002-09-13 | 850 | 856 | 850 | 856 | 5,700 | 856 |
| 2002-09-12 | 866 | 870 | 855 | 860 | 4,700 | 860 |
| 2002-09-11 | 866 | 866 | 860 | 860 | 3,100 | 860 |
| 2002-09-10 | 890 | 890 | 865 | 865 | 1,000 | 865 |
| 2002-09-09 | 948 | 948 | 900 | 900 | 500 | 900 |
| 2002-09-06 | 855 | 949 | 850 | 949 | 2,100 | 949 |
| 2002-09-05 | 853 | 856 | 850 | 850 | 1,100 | 850 |
| 2002-09-04 | 889 | 890 | 849 | 849 | 9,200 | 849 |
| 2002-09-03 | 950 | 950 | 940 | 949 | 4,100 | 949 |
| 2002-09-02 | 941 | 950 | 941 | 950 | 200 | 950 |
| 2002-08-30 | 935 | 935 | 930 | 930 | 800 | 930 |
| 2002-08-29 | 950 | 950 | 930 | 930 | 400 | 930 |
| 2002-08-28 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2002-08-27 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2002-08-26 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-08-23 | 925 | 925 | 901 | 901 | 3,000 | 901 |
| 2002-08-22 | 920 | 920 | 901 | 901 | 1,000 | 901 |
| 2002-08-21 | 980 | 980 | 954 | 954 | 1,200 | 954 |
| 2002-08-20 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-08-19 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2002-08-15 | 1,009 | 1,009 | 940 | 950 | 8,000 | 950 |
| 2002-08-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-08-13 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2002-08-12 | 950 | 950 | 950 | 950 | 800 | 950 |
| 2002-08-08 | 950 | 950 | 950 | 950 | 1,100 | 950 |
| 2002-08-07 | 950 | 950 | 950 | 950 | 3,100 | 950 |
| 2002-08-06 | 960 | 960 | 930 | 930 | 4,000 | 930 |
| 2002-08-05 | 1,000 | 1,000 | 972 | 1,000 | 500 | 1,000 |
| 2002-08-02 | 1,010 | 1,010 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2002-08-01 | 1,010 | 1,010 | 971 | 990 | 4,900 | 990 |
| 2002-07-31 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-07-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-07-29 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-07-26 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2002-07-19 | 980 | 980 | 950 | 950 | 5,000 | 950 |
| 2002-07-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2002-07-12 | 950 | 970 | 950 | 970 | 3,000 | 970 |
| 2002-07-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2002-07-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2002-07-09 | 920 | 920 | 910 | 910 | 3,000 | 910 |
| 2002-07-08 | 960 | 960 | 930 | 930 | 2,000 | 930 |
| 2002-07-05 | 950 | 960 | 950 | 960 | 3,000 | 960 |
| 2002-07-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-07-03 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2002-07-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2002-07-01 | 999 | 999 | 951 | 951 | 2,000 | 951 |
| 2002-06-28 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-06-27 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2002-06-26 | 961 | 961 | 950 | 950 | 4,000 | 950 |
| 2002-06-25 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2002-06-24 | 970 | 990 | 970 | 970 | 7,000 | 970 |
| 2002-06-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2002-06-20 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2002-06-19 | 1,000 | 1,000 | 970 | 970 | 4,000 | 970 |
| 2002-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-06-14 | 1,055 | 1,055 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2002-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-06-12 | 1,160 | 1,160 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2002-06-11 | 1,190 | 1,190 | 1,151 | 1,160 | 6,000 | 1,160 |
| 2002-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-06-06 | 1,210 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2002-06-05 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 | 1,200 |
| 2002-06-04 | 1,169 | 1,170 | 1,150 | 1,170 | 13,000 | 1,170 |
| 2002-06-03 | 1,120 | 1,150 | 1,100 | 1,150 | 16,000 | 1,150 |
| 2002-05-31 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 1,150 |
| 2002-05-30 | 1,130 | 1,130 | 1,120 | 1,129 | 14,000 | 1,129 |
| 2002-05-29 | 1,128 | 1,130 | 1,100 | 1,130 | 8,000 | 1,130 |
| 2002-05-28 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2002-05-27 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 1,170 |
| 2002-05-24 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2002-05-23 | 1,199 | 1,199 | 1,178 | 1,178 | 3,000 | 1,178 |
| 2002-05-22 | 1,200 | 1,200 | 1,171 | 1,180 | 6,000 | 1,180 |
| 2002-05-21 | 1,200 | 1,215 | 1,195 | 1,200 | 20,000 | 1,200 |
| 2002-05-20 | 1,200 | 1,205 | 1,180 | 1,200 | 27,000 | 1,200 |
| 2002-05-17 | 1,197 | 1,200 | 1,180 | 1,180 | 62,000 | 1,180 |
| 2002-05-16 | 1,250 | 1,250 | 1,196 | 1,196 | 8,000 | 1,196 |
| 2002-05-15 | 1,201 | 1,239 | 1,180 | 1,239 | 26,000 | 1,239 |
| 2002-05-14 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2002-05-13 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 2002-05-10 | 1,320 | 1,320 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2002-05-09 | 1,235 | 1,340 | 1,235 | 1,340 | 36,000 | 1,340 |
| 2002-05-08 | 1,235 | 1,235 | 1,200 | 1,235 | 20,000 | 1,235 |
| 2002-05-07 | 1,200 | 1,200 | 1,195 | 1,200 | 16,000 | 1,200 |
| 2002-05-02 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2002-05-01 | 1,180 | 1,210 | 1,180 | 1,210 | 13,000 | 1,210 |
| 2002-04-30 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 | 1,200 |
| 2002-04-26 | 1,220 | 1,220 | 1,180 | 1,180 | 20,000 | 1,180 |
| 2002-04-25 | 1,240 | 1,270 | 1,230 | 1,257 | 22,000 | 1,257 |
| 2002-04-24 | 1,180 | 1,200 | 1,160 | 1,200 | 33,000 | 1,200 |
| 2002-04-23 | 1,170 | 1,250 | 1,170 | 1,180 | 41,000 | 1,180 |
| 2002-04-22 | 1,270 | 1,289 | 1,166 | 1,190 | 43,000 | 1,190 |
| 2002-04-19 | 1,255 | 1,269 | 1,210 | 1,269 | 77,000 | 1,269 |
| 2002-04-18 | 1,399 | 1,399 | 1,331 | 1,335 | 34,000 | 1,335 |
| 2002-04-17 | 1,390 | 1,420 | 1,300 | 1,420 | 321,000 | 1,420 |
| 2002-04-16 | 1,610 | 1,630 | 1,500 | 1,500 | 1,258,000 | 1,500 |
分割・併合履歴 ： なし
