2818 (株)ピエトロ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,028 | 1,050 | 1,028 | 1,047 | 8,500 | 1,047 |
| 2005-12-29 | 999 | 1,029 | 998 | 1,021 | 23,400 | 1,021 |
| 2005-12-28 | 976 | 990 | 976 | 990 | 9,300 | 990 |
| 2005-12-27 | 960 | 976 | 960 | 971 | 12,300 | 971 |
| 2005-12-26 | 950 | 958 | 945 | 958 | 11,400 | 958 |
| 2005-12-22 | 926 | 940 | 926 | 935 | 17,200 | 935 |
| 2005-12-21 | 920 | 925 | 910 | 924 | 11,700 | 924 |
| 2005-12-20 | 915 | 921 | 915 | 917 | 7,000 | 917 |
| 2005-12-19 | 903 | 920 | 903 | 915 | 8,400 | 915 |
| 2005-12-16 | 909 | 909 | 900 | 900 | 4,800 | 900 |
| 2005-12-15 | 910 | 910 | 900 | 909 | 13,900 | 909 |
| 2005-12-14 | 911 | 913 | 908 | 913 | 9,400 | 913 |
| 2005-12-13 | 922 | 922 | 909 | 910 | 13,000 | 910 |
| 2005-12-12 | 915 | 923 | 915 | 922 | 7,700 | 922 |
| 2005-12-09 | 900 | 910 | 895 | 910 | 12,200 | 910 |
| 2005-12-08 | 894 | 900 | 885 | 890 | 12,200 | 890 |
| 2005-12-07 | 907 | 910 | 899 | 904 | 13,300 | 904 |
| 2005-12-06 | 900 | 908 | 896 | 906 | 10,600 | 906 |
| 2005-12-05 | 870 | 920 | 870 | 911 | 22,800 | 911 |
| 2005-12-02 | 855 | 880 | 851 | 870 | 11,900 | 870 |
| 2005-12-01 | 848 | 854 | 846 | 851 | 8,200 | 851 |
| 2005-11-30 | 850 | 850 | 841 | 841 | 8,800 | 841 |
| 2005-11-29 | 838 | 849 | 838 | 849 | 9,900 | 849 |
| 2005-11-28 | 837 | 837 | 835 | 836 | 5,100 | 836 |
| 2005-11-25 | 835 | 835 | 832 | 835 | 4,200 | 835 |
| 2005-11-24 | 833 | 835 | 830 | 835 | 11,400 | 835 |
| 2005-11-22 | 825 | 825 | 821 | 825 | 9,400 | 825 |
| 2005-11-21 | 830 | 834 | 824 | 825 | 9,400 | 825 |
| 2005-11-18 | 830 | 835 | 820 | 820 | 18,600 | 820 |
| 2005-11-17 | 835 | 835 | 830 | 830 | 11,400 | 830 |
| 2005-11-16 | 835 | 835 | 832 | 834 | 5,800 | 834 |
| 2005-11-15 | 835 | 836 | 834 | 834 | 9,700 | 834 |
| 2005-11-14 | 837 | 838 | 835 | 836 | 6,100 | 836 |
| 2005-11-11 | 835 | 836 | 834 | 835 | 4,500 | 835 |
| 2005-11-10 | 831 | 835 | 831 | 834 | 2,800 | 834 |
| 2005-11-09 | 831 | 833 | 830 | 832 | 3,400 | 832 |
| 2005-11-08 | 830 | 833 | 829 | 831 | 4,400 | 831 |
| 2005-11-07 | 828 | 829 | 826 | 829 | 4,400 | 829 |
| 2005-11-04 | 832 | 835 | 823 | 823 | 9,500 | 823 |
| 2005-11-02 | 835 | 835 | 826 | 831 | 10,700 | 831 |
| 2005-11-01 | 829 | 831 | 828 | 831 | 3,000 | 831 |
| 2005-10-31 | 825 | 830 | 825 | 828 | 4,700 | 828 |
| 2005-10-28 | 825 | 828 | 822 | 824 | 3,300 | 824 |
| 2005-10-27 | 825 | 825 | 821 | 825 | 2,200 | 825 |
| 2005-10-26 | 822 | 825 | 820 | 821 | 3,200 | 821 |
| 2005-10-25 | 820 | 822 | 815 | 820 | 3,600 | 820 |
| 2005-10-24 | 820 | 820 | 816 | 816 | 2,100 | 816 |
| 2005-10-21 | 826 | 826 | 816 | 824 | 3,100 | 824 |
| 2005-10-20 | 823 | 825 | 819 | 825 | 3,000 | 825 |
| 2005-10-19 | 821 | 822 | 820 | 822 | 3,400 | 822 |
| 2005-10-18 | 820 | 822 | 820 | 821 | 3,300 | 821 |
| 2005-10-17 | 820 | 820 | 813 | 817 | 4,500 | 817 |
| 2005-10-14 | 814 | 815 | 813 | 815 | 3,400 | 815 |
| 2005-10-13 | 810 | 812 | 810 | 812 | 1,900 | 812 |
| 2005-10-12 | 805 | 810 | 805 | 808 | 2,200 | 808 |
| 2005-10-11 | 805 | 809 | 804 | 805 | 3,900 | 805 |
| 2005-10-07 | 804 | 808 | 804 | 804 | 2,100 | 804 |
| 2005-10-06 | 809 | 811 | 805 | 805 | 1,400 | 805 |
| 2005-10-05 | 811 | 814 | 800 | 804 | 7,200 | 804 |
| 2005-10-04 | 815 | 815 | 810 | 811 | 3,000 | 811 |
| 2005-10-03 | 816 | 816 | 810 | 815 | 3,700 | 815 |
| 2005-09-30 | 815 | 816 | 812 | 815 | 3,600 | 815 |
| 2005-09-29 | 814 | 820 | 813 | 813 | 4,700 | 813 |
| 2005-09-28 | 812 | 815 | 810 | 812 | 3,400 | 812 |
| 2005-09-27 | 795 | 812 | 790 | 807 | 10,600 | 807 |
| 2005-09-26 | 826 | 840 | 826 | 835 | 11,700 | 835 |
| 2005-09-22 | 819 | 825 | 815 | 825 | 10,600 | 825 |
| 2005-09-21 | 814 | 815 | 810 | 815 | 7,300 | 815 |
| 2005-09-20 | 813 | 813 | 799 | 809 | 10,500 | 809 |
| 2005-09-16 | 810 | 810 | 805 | 805 | 3,300 | 805 |
| 2005-09-15 | 810 | 810 | 803 | 807 | 4,600 | 807 |
| 2005-09-14 | 809 | 810 | 803 | 810 | 2,800 | 810 |
| 2005-09-13 | 806 | 808 | 803 | 807 | 3,700 | 807 |
| 2005-09-12 | 805 | 805 | 801 | 803 | 3,300 | 803 |
| 2005-09-09 | 804 | 805 | 803 | 803 | 2,800 | 803 |
| 2005-09-08 | 806 | 807 | 803 | 803 | 2,800 | 803 |
| 2005-09-07 | 805 | 807 | 804 | 805 | 3,100 | 805 |
| 2005-09-06 | 799 | 804 | 795 | 804 | 6,400 | 804 |
| 2005-09-05 | 795 | 799 | 793 | 799 | 4,900 | 799 |
| 2005-09-02 | 791 | 793 | 790 | 792 | 3,200 | 792 |
| 2005-09-01 | 790 | 791 | 789 | 789 | 2,800 | 789 |
| 2005-08-31 | 789 | 789 | 787 | 789 | 3,700 | 789 |
| 2005-08-30 | 791 | 793 | 787 | 787 | 3,200 | 787 |
| 2005-08-29 | 787 | 793 | 785 | 788 | 4,800 | 788 |
| 2005-08-26 | 781 | 786 | 781 | 783 | 4,100 | 783 |
| 2005-08-25 | 781 | 784 | 781 | 781 | 1,500 | 781 |
| 2005-08-24 | 781 | 785 | 781 | 781 | 4,100 | 781 |
| 2005-08-23 | 785 | 785 | 782 | 782 | 2,000 | 782 |
| 2005-08-22 | 783 | 785 | 780 | 783 | 3,600 | 783 |
| 2005-08-19 | 780 | 783 | 777 | 783 | 3,100 | 783 |
| 2005-08-18 | 780 | 780 | 778 | 780 | 2,600 | 780 |
| 2005-08-17 | 777 | 779 | 776 | 779 | 1,400 | 779 |
| 2005-08-16 | 778 | 780 | 773 | 777 | 4,900 | 777 |
| 2005-08-15 | 780 | 780 | 775 | 776 | 2,600 | 776 |
| 2005-08-12 | 777 | 780 | 775 | 775 | 1,600 | 775 |
| 2005-08-11 | 780 | 782 | 770 | 777 | 7,300 | 777 |
| 2005-08-10 | 770 | 780 | 770 | 780 | 4,800 | 780 |
| 2005-08-09 | 770 | 780 | 770 | 776 | 2,000 | 776 |
| 2005-08-08 | 784 | 784 | 770 | 777 | 3,400 | 777 |
| 2005-08-05 | 780 | 785 | 775 | 785 | 3,200 | 785 |
| 2005-08-04 | 780 | 780 | 771 | 780 | 4,500 | 780 |
| 2005-08-03 | 784 | 786 | 780 | 780 | 2,700 | 780 |
| 2005-08-02 | 788 | 788 | 782 | 783 | 5,100 | 783 |
| 2005-08-01 | 781 | 805 | 781 | 798 | 16,600 | 798 |
| 2005-07-29 | 770 | 774 | 770 | 772 | 2,900 | 772 |
| 2005-07-28 | 773 | 773 | 771 | 771 | 2,400 | 771 |
| 2005-07-27 | 771 | 771 | 763 | 770 | 3,200 | 770 |
| 2005-07-26 | 762 | 770 | 760 | 764 | 3,000 | 764 |
| 2005-07-25 | 766 | 766 | 759 | 760 | 3,600 | 760 |
| 2005-07-22 | 760 | 762 | 759 | 760 | 1,200 | 760 |
| 2005-07-21 | 765 | 765 | 759 | 759 | 3,900 | 759 |
| 2005-07-20 | 770 | 770 | 760 | 760 | 8,500 | 760 |
| 2005-07-19 | 765 | 768 | 765 | 765 | 2,500 | 765 |
| 2005-07-15 | 769 | 770 | 765 | 765 | 4,000 | 765 |
| 2005-07-14 | 769 | 770 | 764 | 764 | 1,900 | 764 |
| 2005-07-13 | 765 | 770 | 762 | 764 | 2,200 | 764 |
| 2005-07-12 | 770 | 770 | 764 | 764 | 2,500 | 764 |
| 2005-07-11 | 769 | 769 | 762 | 762 | 4,000 | 762 |
| 2005-07-08 | 770 | 770 | 764 | 769 | 5,400 | 769 |
| 2005-07-07 | 771 | 771 | 770 | 770 | 1,700 | 770 |
| 2005-07-06 | 770 | 773 | 768 | 770 | 1,600 | 770 |
| 2005-07-05 | 775 | 775 | 768 | 768 | 4,800 | 768 |
| 2005-07-04 | 775 | 775 | 769 | 772 | 3,200 | 772 |
| 2005-07-01 | 777 | 777 | 770 | 770 | 2,600 | 770 |
| 2005-06-30 | 777 | 778 | 770 | 775 | 6,000 | 775 |
| 2005-06-29 | 765 | 774 | 765 | 773 | 5,200 | 773 |
| 2005-06-28 | 758 | 762 | 756 | 760 | 4,900 | 760 |
| 2005-06-27 | 752 | 756 | 752 | 756 | 3,300 | 756 |
| 2005-06-24 | 749 | 751 | 747 | 747 | 3,100 | 747 |
| 2005-06-23 | 750 | 750 | 747 | 747 | 2,800 | 747 |
| 2005-06-22 | 749 | 750 | 747 | 748 | 1,600 | 748 |
| 2005-06-21 | 749 | 749 | 745 | 747 | 600 | 747 |
| 2005-06-20 | 748 | 749 | 741 | 744 | 2,500 | 744 |
| 2005-06-17 | 741 | 750 | 740 | 742 | 5,900 | 742 |
| 2005-06-16 | 745 | 745 | 741 | 741 | 1,900 | 741 |
| 2005-06-15 | 744 | 745 | 742 | 745 | 2,600 | 745 |
| 2005-06-14 | 745 | 747 | 744 | 744 | 1,100 | 744 |
| 2005-06-13 | 745 | 745 | 742 | 745 | 1,300 | 745 |
| 2005-06-10 | 742 | 746 | 741 | 741 | 2,100 | 741 |
| 2005-06-09 | 747 | 747 | 743 | 743 | 700 | 743 |
| 2005-06-08 | 745 | 746 | 742 | 744 | 3,600 | 744 |
| 2005-06-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-06-06 | 744 | 749 | 744 | 745 | 2,400 | 745 |
| 2005-06-03 | 743 | 744 | 741 | 744 | 800 | 744 |
| 2005-06-02 | 747 | 747 | 743 | 745 | 1,400 | 745 |
| 2005-06-01 | 748 | 748 | 740 | 745 | 3,200 | 745 |
| 2005-05-31 | 749 | 749 | 740 | 742 | 3,400 | 742 |
| 2005-05-30 | 745 | 745 | 741 | 745 | 1,700 | 745 |
| 2005-05-27 | 743 | 745 | 740 | 744 | 2,300 | 744 |
| 2005-05-26 | 745 | 746 | 743 | 745 | 2,200 | 745 |
| 2005-05-25 | 749 | 750 | 745 | 745 | 1,700 | 745 |
| 2005-05-24 | 742 | 749 | 742 | 748 | 700 | 748 |
| 2005-05-23 | 750 | 750 | 740 | 740 | 5,100 | 740 |
| 2005-05-20 | 741 | 746 | 741 | 745 | 2,500 | 745 |
| 2005-05-19 | 744 | 746 | 742 | 743 | 2,900 | 743 |
| 2005-05-18 | 745 | 746 | 743 | 744 | 3,400 | 744 |
| 2005-05-17 | 747 | 752 | 745 | 745 | 2,500 | 745 |
| 2005-05-16 | 748 | 756 | 745 | 747 | 5,900 | 747 |
| 2005-05-13 | 745 | 749 | 745 | 745 | 3,900 | 745 |
| 2005-05-12 | 752 | 752 | 747 | 750 | 1,200 | 750 |
| 2005-05-11 | 750 | 752 | 749 | 749 | 2,000 | 749 |
| 2005-05-10 | 750 | 751 | 747 | 751 | 1,600 | 751 |
| 2005-05-09 | 751 | 752 | 746 | 748 | 2,900 | 748 |
| 2005-05-06 | 746 | 755 | 746 | 752 | 2,500 | 752 |
| 2005-05-02 | 750 | 750 | 745 | 750 | 3,100 | 750 |
| 2005-04-28 | 751 | 751 | 746 | 750 | 1,900 | 750 |
| 2005-04-27 | 752 | 755 | 750 | 750 | 900 | 750 |
| 2005-04-26 | 750 | 755 | 750 | 755 | 4,600 | 755 |
| 2005-04-25 | 749 | 750 | 745 | 750 | 2,700 | 750 |
| 2005-04-22 | 750 | 750 | 745 | 746 | 2,100 | 746 |
| 2005-04-21 | 749 | 749 | 745 | 745 | 1,300 | 745 |
| 2005-04-20 | 750 | 750 | 746 | 746 | 2,000 | 746 |
| 2005-04-19 | 746 | 750 | 745 | 747 | 2,800 | 747 |
| 2005-04-18 | 750 | 754 | 747 | 747 | 3,100 | 747 |
| 2005-04-15 | 750 | 755 | 749 | 755 | 7,800 | 755 |
| 2005-04-14 | 765 | 765 | 755 | 760 | 5,500 | 760 |
| 2005-04-13 | 760 | 765 | 756 | 765 | 3,700 | 765 |
| 2005-04-12 | 770 | 770 | 760 | 761 | 6,800 | 761 |
| 2005-04-11 | 769 | 771 | 766 | 768 | 3,700 | 768 |
| 2005-04-08 | 770 | 770 | 761 | 765 | 4,800 | 765 |
| 2005-04-07 | 760 | 764 | 760 | 764 | 2,600 | 764 |
| 2005-04-06 | 760 | 760 | 757 | 758 | 3,200 | 758 |
| 2005-04-05 | 760 | 760 | 756 | 760 | 3,800 | 760 |
| 2005-04-04 | 760 | 760 | 756 | 760 | 2,600 | 760 |
| 2005-04-01 | 770 | 770 | 756 | 756 | 7,400 | 756 |
| 2005-03-31 | 774 | 775 | 765 | 769 | 5,600 | 769 |
| 2005-03-30 | 774 | 777 | 774 | 774 | 7,900 | 774 |
| 2005-03-29 | 777 | 785 | 775 | 775 | 10,700 | 775 |
| 2005-03-28 | 768 | 788 | 768 | 782 | 24,900 | 782 |
| 2005-03-25 | 839 | 849 | 836 | 849 | 20,800 | 849 |
| 2005-03-24 | 848 | 848 | 830 | 839 | 25,900 | 839 |
| 2005-03-23 | 849 | 850 | 845 | 845 | 13,900 | 845 |
| 2005-03-22 | 844 | 850 | 832 | 848 | 27,100 | 848 |
| 2005-03-18 | 836 | 849 | 836 | 848 | 19,000 | 848 |
| 2005-03-17 | 825 | 835 | 823 | 835 | 18,600 | 835 |
| 2005-03-16 | 810 | 822 | 810 | 822 | 13,500 | 822 |
| 2005-03-15 | 802 | 813 | 801 | 810 | 12,500 | 810 |
| 2005-03-14 | 799 | 801 | 797 | 800 | 9,800 | 800 |
| 2005-03-11 | 799 | 800 | 797 | 798 | 9,900 | 798 |
| 2005-03-10 | 799 | 799 | 796 | 799 | 6,800 | 799 |
| 2005-03-09 | 798 | 799 | 791 | 795 | 8,900 | 795 |
| 2005-03-08 | 790 | 796 | 787 | 795 | 7,900 | 795 |
| 2005-03-07 | 780 | 786 | 780 | 785 | 12,400 | 785 |
| 2005-03-04 | 780 | 781 | 777 | 780 | 8,900 | 780 |
| 2005-03-03 | 777 | 780 | 776 | 780 | 9,700 | 780 |
| 2005-03-02 | 770 | 776 | 768 | 776 | 13,700 | 776 |
| 2005-03-01 | 765 | 770 | 763 | 769 | 12,500 | 769 |
| 2005-02-28 | 763 | 764 | 759 | 763 | 6,900 | 763 |
| 2005-02-25 | 757 | 760 | 756 | 758 | 8,400 | 758 |
| 2005-02-24 | 754 | 755 | 753 | 755 | 7,600 | 755 |
| 2005-02-23 | 753 | 754 | 752 | 753 | 6,800 | 753 |
| 2005-02-22 | 753 | 753 | 751 | 752 | 4,500 | 752 |
| 2005-02-21 | 749 | 752 | 748 | 752 | 9,400 | 752 |
| 2005-02-18 | 748 | 748 | 746 | 747 | 5,100 | 747 |
| 2005-02-17 | 749 | 750 | 745 | 745 | 9,400 | 745 |
| 2005-02-16 | 748 | 749 | 747 | 748 | 5,700 | 748 |
| 2005-02-15 | 749 | 750 | 748 | 749 | 7,400 | 749 |
| 2005-02-14 | 749 | 750 | 747 | 748 | 8,100 | 748 |
| 2005-02-10 | 749 | 749 | 745 | 748 | 8,300 | 748 |
| 2005-02-09 | 749 | 750 | 746 | 746 | 5,600 | 746 |
| 2005-02-08 | 749 | 750 | 746 | 749 | 9,100 | 749 |
| 2005-02-07 | 750 | 751 | 748 | 748 | 8,300 | 748 |
| 2005-02-04 | 745 | 749 | 744 | 749 | 14,500 | 749 |
| 2005-02-03 | 760 | 760 | 741 | 744 | 53,800 | 744 |
| 2005-02-02 | 763 | 770 | 763 | 767 | 3,500 | 767 |
| 2005-02-01 | 775 | 775 | 760 | 765 | 5,600 | 765 |
| 2005-01-31 | 779 | 779 | 760 | 779 | 7,600 | 779 |
| 2005-01-28 | 779 | 781 | 777 | 781 | 5,300 | 781 |
| 2005-01-27 | 778 | 779 | 775 | 776 | 2,100 | 776 |
| 2005-01-26 | 777 | 777 | 773 | 774 | 2,300 | 774 |
| 2005-01-25 | 775 | 775 | 771 | 775 | 1,700 | 775 |
| 2005-01-24 | 769 | 776 | 768 | 770 | 4,600 | 770 |
| 2005-01-21 | 770 | 770 | 760 | 768 | 2,600 | 768 |
| 2005-01-20 | 766 | 768 | 760 | 768 | 4,300 | 768 |
| 2005-01-19 | 765 | 766 | 764 | 765 | 3,700 | 765 |
| 2005-01-18 | 760 | 764 | 760 | 764 | 2,800 | 764 |
| 2005-01-17 | 759 | 764 | 755 | 764 | 4,100 | 764 |
| 2005-01-14 | 746 | 752 | 745 | 749 | 4,800 | 749 |
| 2005-01-13 | 746 | 749 | 744 | 748 | 1,900 | 748 |
| 2005-01-12 | 745 | 745 | 740 | 744 | 3,700 | 744 |
| 2005-01-11 | 745 | 745 | 740 | 742 | 2,800 | 742 |
| 2005-01-07 | 734 | 735 | 732 | 734 | 2,200 | 734 |
| 2005-01-06 | 730 | 733 | 725 | 733 | 1,700 | 733 |
| 2005-01-05 | 730 | 730 | 722 | 730 | 4,500 | 730 |
| 2005-01-04 | 725 | 725 | 722 | 722 | 2,100 | 722 |
分割・併合履歴 ： なし
